iShares MSCI India UCITS ETF (LON:IIND)
London · Delayed Price · Currency is GBP 6.20
+0.02 (0.29%)
Apr 2, 2026, 4:35 PM GMT
LON:IIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.12 | 6.24 | 6.09 | 6.18 | - | -0.08% | 1,753,673 |
| Apr 1, 2026 | 6.25 | 6.25 | 6.15 | 6.18 | 6.18 | 0.65% | 460,960 |
| Mar 31, 2026 | 6.10 | 6.14 | 6.06 | 6.14 | 6.14 | 0.80% | 920,458 |
| Mar 30, 2026 | 6.06 | 6.09 | 5.98 | 6.09 | 6.09 | - | 360,929 |
| Mar 27, 2026 | 6.15 | 6.17 | 6.06 | 6.09 | 6.09 | -2.54% | 308,435 |
| Mar 26, 2026 | 6.27 | 6.28 | 6.21 | 6.25 | 6.25 | -0.78% | 132,466 |
| Mar 25, 2026 | 6.30 | 6.30 | 6.22 | 6.30 | 6.30 | 2.56% | 503,375 |
| Mar 24, 2026 | 6.15 | 6.21 | 6.10 | 6.14 | 6.14 | -1.32% | 538,762 |
| Mar 23, 2026 | 6.01 | 6.60 | 6.01 | 6.22 | 6.22 | 0.52% | 706,735 |
| Mar 20, 2026 | 6.25 | 6.28 | 6.19 | 6.19 | 6.19 | -1.18% | 209,361 |
| Mar 19, 2026 | 6.33 | 6.34 | 6.24 | 6.27 | 6.27 | -2.02% | 395,647 |
| Mar 18, 2026 | 6.54 | 6.55 | 6.39 | 6.40 | 6.40 | -1.11% | 390,755 |
| Mar 17, 2026 | 6.46 | 6.49 | 6.46 | 6.47 | 6.47 | 0.05% | 100,959 |
| Mar 16, 2026 | 6.43 | 6.50 | 6.37 | 6.46 | 6.46 | 0.39% | 1,342,307 |
| Mar 13, 2026 | 6.40 | 6.47 | 6.39 | 6.44 | 6.44 | 0.02% | 271,023 |
| Mar 12, 2026 | 6.55 | 6.57 | 6.44 | 6.44 | 6.44 | -1.84% | 482,706 |
| Mar 11, 2026 | 6.57 | 6.60 | 6.52 | 6.56 | 6.56 | -1.43% | 366,068 |
| Mar 10, 2026 | 6.64 | 6.67 | 6.60 | 6.65 | 6.65 | 1.11% | 296,541 |
| Mar 9, 2026 | 6.59 | 6.60 | 6.52 | 6.58 | 6.58 | -1.70% | 240,321 |
| Mar 6, 2026 | 6.81 | 6.81 | 6.66 | 6.70 | 6.70 | -0.01% | 176,226 |
| Mar 5, 2026 | 6.82 | 6.88 | 6.67 | 6.70 | 6.70 | -0.22% | 888,250 |
| Mar 4, 2026 | 6.69 | 6.75 | 6.68 | 6.71 | 6.71 | 1.31% | 220,401 |
| Mar 3, 2026 | 6.79 | 6.79 | 6.58 | 6.62 | 6.62 | -3.10% | 440,870 |
| Mar 2, 2026 | 6.90 | 6.93 | 6.84 | 6.84 | 6.84 | -2.37% | 358,545 |
| Feb 27, 2026 | 7.03 | 7.04 | 6.97 | 7.00 | 7.00 | -0.40% | 423,730 |
| Feb 26, 2026 | 7.02 | 7.06 | 7.02 | 7.03 | 7.03 | 0.24% | 241,862 |
| Feb 25, 2026 | 7.05 | 7.07 | 7.01 | 7.01 | 7.01 | -0.74% | 204,481 |
| Feb 24, 2026 | 7.01 | 7.07 | 6.99 | 7.07 | 7.07 | 0.48% | 352,603 |
| Feb 23, 2026 | 7.07 | 7.08 | 7.03 | 7.03 | 7.03 | -1.42% | 260,066 |
| Feb 20, 2026 | 7.09 | 7.13 | 7.05 | 7.13 | 7.13 | 1.61% | 411,752 |
| Feb 19, 2026 | 7.06 | 7.06 | 6.98 | 7.02 | 7.02 | -1.17% | 157,773 |
| Feb 18, 2026 | 7.17 | 7.17 | 7.09 | 7.10 | 7.10 | -0.07% | 221,847 |
| Feb 17, 2026 | 7.09 | 7.12 | 7.06 | 7.11 | 7.11 | 1.21% | 82,772 |
| Feb 16, 2026 | 7.06 | 7.21 | 7.00 | 7.02 | 7.02 | 0.11% | 189,252 |
| Feb 13, 2026 | 7.02 | 7.03 | 6.97 | 7.01 | 7.01 | -0.13% | 371,705 |
| Feb 12, 2026 | 7.10 | 7.10 | 7.02 | 7.02 | 7.02 | -1.10% | 224,061 |
| Feb 11, 2026 | 7.13 | 7.13 | 7.08 | 7.10 | 7.10 | -0.42% | 126,658 |
| Feb 10, 2026 | 7.14 | 7.14 | 7.09 | 7.13 | 7.13 | 0.58% | 120,559 |
| Feb 9, 2026 | 7.11 | 7.12 | 7.07 | 7.09 | 7.09 | 0.03% | 127,502 |
| Feb 6, 2026 | 7.03 | 7.09 | 7.01 | 7.09 | 7.09 | -0.15% | 428,930 |
| Feb 5, 2026 | 7.07 | 7.11 | 7.06 | 7.10 | 7.10 | 0.37% | 331,372 |
| Feb 4, 2026 | 7.04 | 7.07 | 7.03 | 7.07 | 7.07 | 0.33% | 111,183 |
| Feb 3, 2026 | 6.96 | 7.10 | 6.96 | 7.05 | 7.05 | 2.87% | 1,213,002 |
| Feb 2, 2026 | 6.71 | 6.88 | 6.70 | 6.85 | 6.85 | 0.97% | 371,223 |
| Jan 30, 2026 | 6.72 | 6.81 | 6.72 | 6.79 | 6.79 | 0.80% | 2,365,677 |
| Jan 29, 2026 | 6.72 | 6.78 | 6.72 | 6.73 | 6.73 | 0.16% | 215,995 |
| Jan 28, 2026 | 6.74 | 6.77 | 6.71 | 6.72 | 6.72 | -0.84% | 793,034 |
| Jan 27, 2026 | 6.75 | 6.78 | 6.70 | 6.78 | 6.78 | 0.16% | 351,152 |
| Jan 26, 2026 | 6.77 | 6.78 | 6.75 | 6.77 | 6.77 | -0.21% | 342,005 |
| Jan 23, 2026 | 6.85 | 6.85 | 6.77 | 6.78 | 6.78 | -2.12% | 244,681 |